Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.71 26.71 25.70 26.64 1,299,702 +0.64(+2.46%)
Sep 29, 2008 28.26 28.46 23.68 26.00 2,834,212 -3.04(-10.47%)
Sep 26, 2008 29.56 30.50 27.81 29.04 0 -1.86(-6.02%)
Sep 25, 2008 29.00 31.08 28.07 30.90 1,658,725 +1.93(+6.66%)
Sep 24, 2008 29.00 31.43 28.66 28.97 1,494,864 +0.19(+0.66%)
Sep 23, 2008 28.77 30.12 28.30 28.78 2,200,285 +0.20(+0.70%)
Sep 22, 2008 30.05 30.07 28.03 28.58 2,203,723 -1.54(-5.11%)
Sep 19, 2008 29.56 30.99 26.42 30.12 0 +2.36(+8.50%)
Sep 18, 2008 28.30 28.35 22.67 27.76 5,644,311 -0.16(-0.57%)
Sep 17, 2008 31.79 31.79 26.28 27.92 5,230,955 -4.06(-12.70%)
Sep 16, 2008 31.99 32.20 29.50 31.98 3,545,948 -1.69(-5.02%)
Sep 15, 2008 34.02 35.93 32.00 33.67 2,025,549 -2.27(-6.32%)
Sep 12, 2008 34.19 35.99 33.15 35.94 1,528,263 +1.69(+4.93%)
Sep 11, 2008 32.93 34.98 32.40 34.25 1,716,405 +0.30(+0.88%)
Sep 10, 2008 32.48 34.20 32.45 33.95 1,544,755 +1.48(+4.56%)
Sep 09, 2008 35.07 36.30 31.51 32.47 2,191,236 -2.44(-6.99%)
Sep 08, 2008 36.61 37.12 33.25 34.91 1,830,767 -1.26(-3.48%)
Sep 05, 2008 35.11 36.41 34.56 36.17 0 +0.64(+1.80%)
Sep 04, 2008 38.82 38.82 35.24 35.53 2,439,925 -3.40(-8.73%)
Sep 03, 2008 38.12 39.75 37.00 38.93 2,288,938 +0.41(+1.06%)
Sep 02, 2008 40.01 40.26 37.56 38.52 1,625,445 -1.18(-2.97%)
Aug 29, 2008 39.35 40.06 38.59 39.70 911,032 +0.13(+0.33%)
Aug 28, 2008 38.85 39.90 38.23 39.57 1,209,311 +1.08(+2.81%)
Aug 27, 2008 36.71 38.91 36.66 38.49 2,131,565 +1.51(+4.08%)
Aug 26, 2008 37.94 38.85 36.58 36.98 1,378,831 -0.97(-2.56%)
Aug 25, 2008 38.99 39.45 37.75 37.95 1,374,384 -0.98(-2.52%)
Aug 22, 2008 39.65 40.09 38.70 38.93 1,460,457 +0.19(+0.49%)
Aug 21, 2008 37.25 39.34 37.25 38.74 1,709,670 +0.73(+1.92%)
Aug 20, 2008 40.00 40.11 37.70 38.01 2,216,591 -1.80(-4.52%)
Aug 19, 2008 41.10 41.22 39.10 39.81 1,622,975 -1.89(-4.53%)
Aug 18, 2008 39.70 41.86 38.54 41.70 2,407,712 +1.87(+4.69%)
Aug 15, 2008 35.93 41.00 35.93 39.83 5,048,189 +3.45(+9.48%)
Aug 14, 2008 36.29 36.50 35.22 36.38 997,889 +0.35(+0.97%)
Aug 13, 2008 35.25 36.32 33.72 36.03 1,523,976 +1.14(+3.27%)
Aug 12, 2008 35.48 36.24 34.70 34.89 2,270,224 -0.87(-2.43%)
Aug 11, 2008 37.00 37.24 35.38 35.76 1,824,756 -1.15(-3.12%)
Aug 08, 2008 35.20 37.00 34.47 36.91 1,828,372 +2.23(+6.43%)
Aug 07, 2008 34.62 36.39 34.00 34.68 2,292,638 -1.51(-4.17%)
Aug 06, 2008 34.99 36.45 33.89 36.19 1,942,654 +1.79(+5.20%)
Aug 05, 2008 34.42 35.19 33.35 34.40 1,794,811 +0.05(+0.15%)
Aug 04, 2008 36.02 36.02 33.60 34.35 1,388,400 -0.96(-2.72%)
Aug 01, 2008 36.49 36.49 35.15 35.31 877,855 -0.54(-1.51%)
Jul 31, 2008 35.68 37.79 35.28 35.85 1,860,185 +0.62(+1.76%)
Jul 30, 2008 33.63 35.76 33.34 35.23 2,949,355 +1.90(+5.70%)
Jul 29, 2008 33.33 35.80 33.30 33.33 1,645,785 -1.36(-3.92%)
Jul 28, 2008 34.00 35.00 33.00 34.69 1,877,037 +0.62(+1.82%)
Jul 25, 2008 34.50 34.65 33.63 34.07 1,507,461 -0.68(-1.96%)
Jul 24, 2008 36.70 36.99 34.34 34.75 3,205,144 -2.25(-6.08%)
Jul 23, 2008 32.63 37.23 32.31 37.00 9,040,745 -0.97(-2.55%)
Jul 22, 2008 36.18 38.00 34.17 37.97 4,674,463 +1.03(+2.79%)
Jul 21, 2008 38.53 38.99 36.93 36.94 1,666,002 -1.57(-4.08%)
Jul 18, 2008 38.40 38.95 37.66 38.51 2,236,244 -0.38(-0.98%)
Jul 17, 2008 38.34 39.24 37.44 38.89 1,757,067 +1.94(+5.25%)
Jul 16, 2008 38.61 38.70 36.52 36.95 1,771,958 -1.55(-4.03%)
Jul 15, 2008 40.00 40.09 38.02 38.50 2,062,568 -2.00(-4.94%)
Jul 14, 2008 40.05 41.07 39.57 40.50 2,329,370 +1.12(+2.84%)
Jul 11, 2008 38.00 40.31 37.30 39.38 2,877,024 +0.82(+2.13%)
Jul 10, 2008 37.89 38.80 37.56 38.56 4,663,581 +0.85(+2.25%)
Jul 09, 2008 40.99 41.75 37.30 37.71 6,569,413 -2.48(-6.17%)
Jul 08, 2008 40.39 42.14 36.51 40.19 19,177,336 -13.00(-24.44%)
Jul 07, 2008 52.95 55.91 52.77 53.19 1,272,300 +0.12(+0.23%)
Jul 04, 2008 55.15 55.15 52.99 53.07 695,306 +0.00(+0.00%)
Jul 03, 2008 55.15 55.15 52.99 53.07 695,306 -1.94(-3.53%)
Jul 02, 2008 52.84 57.00 52.84 55.01 1,780,662 +2.56(+4.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.